Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 giu 2024 | 19,80 | 19,80 | 19,00 | 19,00 | 19,00 | 1.000 |
14 giu 2024 | 19,86 | 20,26 | 19,86 | 20,26 | 20,26 | 500 |
13 giu 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
12 giu 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
11 giu 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
10 giu 2024 | 19,80 | 19,83 | 19,80 | 19,83 | 19,83 | - |
07 giu 2024 | 20,21 | 20,29 | 20,05 | 20,05 | 20,05 | 500 |
06 giu 2024 | 21,10 | 21,70 | 21,10 | 21,70 | 21,70 | 50 |
05 giu 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
04 giu 2024 | 21,70 | 22,11 | 21,70 | 22,11 | 22,11 | - |
03 giu 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
31 mag 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
30 mag 2024 | 20,07 | 20,67 | 20,03 | 20,67 | 20,67 | 1.500 |
29 mag 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
28 mag 2024 | 21,15 | 22,00 | 21,15 | 22,00 | 22,00 | 710 |
27 mag 2024 | 21,17 | 21,55 | 21,17 | 21,55 | 21,55 | 580 |
24 mag 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
23 mag 2024 | 21,77 | 21,90 | 21,76 | 21,86 | 21,86 | 539 |
22 mag 2024 | 20,80 | 21,21 | 20,80 | 21,21 | 21,21 | 650 |
21 mag 2024 | 21,92 | 21,97 | 21,92 | 21,97 | 21,97 | - |
20 mag 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
17 mag 2024 | 20,43 | 21,00 | 20,43 | 21,00 | 21,00 | 900 |
16 mag 2024 | 19,20 | 20,38 | 19,20 | 20,38 | 20,38 | 330 |
15 mag 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
14 mag 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
13 mag 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
10 mag 2024 | 15,41 | 15,41 | 14,82 | 14,88 | 14,88 | 65 |
09 mag 2024 | 14,71 | 14,71 | 14,63 | 14,63 | 14,63 | - |
08 mag 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
07 mag 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
06 mag 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
03 mag 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
02 mag 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
30 apr 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
29 apr 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
26 apr 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
25 apr 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
24 apr 2024 | 11,13 | 11,21 | 11,13 | 11,21 | 11,21 | - |
23 apr 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
22 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
19 apr 2024 | 11,11 | 11,11 | 11,10 | 11,10 | 11,10 | - |
18 apr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
17 apr 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
16 apr 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
15 apr 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
12 apr 2024 | 13,09 | 13,10 | 13,09 | 13,10 | 13,10 | - |
11 apr 2024 | 13,47 | 13,47 | 13,26 | 13,26 | 13,26 | 50 |
10 apr 2024 | 13,57 | 13,57 | 13,40 | 13,40 | 13,40 | 210 |
09 apr 2024 | 12,90 | 13,13 | 12,90 | 13,13 | 13,13 | - |
08 apr 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 12,52 | - |
05 apr 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
04 apr 2024 | 13,72 | 13,72 | 13,16 | 13,16 | 13,16 | 50 |
03 apr 2024 | 13,19 | 13,19 | 12,90 | 12,90 | 12,90 | - |
02 apr 2024 | 14,27 | 14,27 | 13,37 | 13,37 | 13,37 | - |
28 mar 2024 | 14,15 | 14,20 | 13,70 | 14,11 | 14,11 | 560 |
27 mar 2024 | 11,95 | 14,94 | 11,94 | 14,52 | 14,52 | 161 |
26 mar 2024 | 12,02 | 12,07 | 12,02 | 12,07 | 12,07 | 30 |
25 mar 2024 | 12,00 | 12,29 | 12,00 | 12,29 | 12,29 | 216 |
22 mar 2024 | 12,71 | 12,71 | 11,99 | 11,99 | 11,99 | 100 |
21 mar 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
20 mar 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
19 mar 2024 | 12,59 | 12,63 | 12,59 | 12,63 | 12,63 | - |
18 mar 2024 | 12,71 | 12,71 | 12,71 | 12,71 | 12,71 | - |
15 mar 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 13,28 | - |
14 mar 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
13 mar 2024 | 13,85 | 14,15 | 13,51 | 13,51 | 13,51 | 108 |
12 mar 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
11 mar 2024 | 14,95 | 15,07 | 14,95 | 15,07 | 15,07 | - |
08 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
07 mar 2024 | 15,06 | 15,09 | 15,06 | 15,09 | 15,09 | - |
06 mar 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
05 mar 2024 | 14,95 | 14,97 | 14,95 | 14,97 | 14,97 | - |
04 mar 2024 | 14,81 | 14,81 | 14,77 | 14,77 | 14,77 | - |
01 mar 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
29 feb 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
28 feb 2024 | 14,90 | 15,40 | 14,90 | 15,40 | 15,40 | 200 |
27 feb 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
26 feb 2024 | 13,90 | 13,90 | 13,89 | 13,89 | 13,89 | - |
23 feb 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
22 feb 2024 | 14,30 | 14,71 | 14,30 | 14,71 | 14,71 | 20 |
21 feb 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
20 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
19 feb 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
16 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
15 feb 2024 | 14,43 | 14,43 | 14,26 | 14,26 | 14,26 | - |
14 feb 2024 | 13,72 | 13,81 | 13,72 | 13,81 | 13,81 | - |
13 feb 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
12 feb 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
09 feb 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
08 feb 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
07 feb 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
06 feb 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
05 feb 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,91 | - |
02 feb 2024 | 13,33 | 13,33 | 12,80 | 12,80 | 12,80 | 300 |
01 feb 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
31 gen 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
30 gen 2024 | 14,08 | 14,08 | 14,07 | 14,07 | 14,07 | 100 |
29 gen 2024 | 12,94 | 13,00 | 12,94 | 13,00 | 13,00 | 70 |
26 gen 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
25 gen 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...